KissMeData/100790/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194500	276215680	5040	5040	5040	5040	146
3	20230914	194400	276215680	5040	5040	5040	5040	0
4	20230914	194300	276215680	5040	5040	5040	5040	0
5	20230914	194200	276215680	5040	5040	5040	5040	0
6	20230914	194100	276215680	5040	5040	5040	5040	0
7	20230914	194000	276215680	5040	5040	5040	5040	0
8	20230914	193900	276215680	5040	5040	5040	5040	0
9	20230914	193800	276215680	5040	5040	5040	5040	0
10	20230914	193700	276215680	5040	5040	5040	5040	0
11	20230914	193600	276215680	5040	5040	5040	5040	0
12	20230914	193500	276215680	5040	5040	5040	5040	0
13	20230914	193400	276215680	5040	5040	5040	5040	0
14	20230914	193300	276215680	5040	5040	5040	5040	0
15	20230914	193200	276215680	5040	5040	5040	5040	0
16	20230914	193100	276215680	5040	5040	5040	5040	0
17	20230914	193000	276215680	5040	5040	5040	5040	0
18	20230914	192900	276215680	5040	5040	5040	5040	0
19	20230914	192800	276215680	5040	5040	5040	5040	0
20	20230914	192700	276215680	5040	5040	5040	5040	0
21	20230914	192600	276215680	5040	5040	5040	5040	0
22	20230914	192500	276215680	5040	5040	5040	5040	0
23	20230914	192400	276215680	5040	5040	5040	5040	0
24	20230914	192300	276215680	5040	5040	5040	5040	0
25	20230914	192200	276215680	5040	5040	5040	5040	0
26	20230914	192100	276215680	5040	5040	5040	5040	0
27	20230914	192000	276215680	5040	5040	5040	5040	0
28	20230914	191900	276215680	5040	5040	5040	5040	0
29	20230914	191800	276215680	5040	5040	5040	5040	0
30	20230914	191700	276215680	5040	5040	5040	5040	0
31	20230914	191600	276215680	5040	5040	5040	5040	0
32	20230914	191500	276215680	5040	5040	5040	5040	146
33	20230914	191400	276215680	5040	5040	5040	5040	0
34	20230914	191300	276215680	5040	5040	5040	5040	0
35	20230914	191200	276215680	5040	5040	5040	5040	0
36	20230914	191100	276215680	5040	5040	5040	5040	0
37	20230914	191000	276215680	5040	5040	5040	5040	0
38	20230914	190900	276215680	5040	5040	5040	5040	0
39	20230914	190800	276215680	5040	5040	5040	5040	0
40	20230914	190700	276215680	5040	5040	5040	5040	0
41	20230914	190600	276215680	5040	5040	5040	5040	0
42	20230914	190500	276215680	5040	5040	5040	5040	0
43	20230914	190400	276215680	5040	5040	5040	5040	0
44	20230914	190300	276215680	5040	5040	5040	5040	0
45	20230914	190200	276215680	5040	5040	5040	5040	0
46	20230914	190100	276215680	5040	5040	5040	5040	0
47	20230914	190000	276215680	5040	5040	5040	5040	0
48	20230914	185900	276215680	5040	5040	5040	5040	0
49	20230914	185800	276215680	5040	5040	5040	5040	0
50	20230914	185700	276215680	5040	5040	5040	5040	0
51	20230914	185600	276215680	5040	5040	5040	5040	0
52	20230914	185500	276215680	5040	5040	5040	5040	0
53	20230914	185400	276215680	5040	5040	5040	5040	0
54	20230914	185300	276215680	5040	5040	5040	5040	0
55	20230914	185200	276215680	5040	5040	5040	5040	0
56	20230914	185100	276215680	5040	5040	5040	5040	0
57	20230914	185000	276215680	5040	5040	5040	5040	0
58	20230914	184900	276215680	5040	5040	5040	5040	0
59	20230914	184800	276215680	5040	5040	5040	5040	0
60	20230914	184700	276215680	5040	5040	5040	5040	0
61	20230914	184600	276215680	5040	5040	5040	5040	0
62	20230914	184500	276215680	5040	5040	5040	5040	146
63	20230914	184400	276215680	5040	5040	5040	5040	0
64	20230914	184300	276215680	5040	5040	5040	5040	0
65	20230914	184200	276215680	5040	5040	5040	5040	0
66	20230914	184100	276215680	5040	5040	5040	5040	0
67	20230914	184000	276215680	5040	5040	5040	5040	0
68	20230914	183900	276215680	5040	5040	5040	5040	0
69	20230914	183800	276215680	5040	5040	5040	5040	0
70	20230914	183700	276215680	5040	5040	5040	5040	0
71	20230914	183600	276215680	5040	5040	5040	5040	0
72	20230914	183500	276215680	5040	5040	5040	5040	0
73	20230914	183400	276215680	5040	5040	5040	5040	0
74	20230914	183300	276215680	5040	5040	5040	5040	0
75	20230914	183200	276215680	5040	5040	5040	5040	0
76	20230914	183100	276215680	5040	5040	5040	5040	0
77	20230914	183000	276215680	5040	5040	5040	5040	0
78	20230914	182900	276215680	5040	5040	5040	5040	0
79	20230914	182800	276215680	5040	5040	5040	5040	0
80	20230914	182700	276215680	5040	5040	5040	5040	0
81	20230914	182600	276215680	5040	5040	5040	5040	0
82	20230914	182500	276215680	5040	5040	5040	5040	0
83	20230914	182400	276215680	5040	5040	5040	5040	0
84	20230914	182300	276215680	5040	5040	5040	5040	0
85	20230914	182200	276215680	5040	5040	5040	5040	0
86	20230914	182100	276215680	5040	5040	5040	5040	0
87	20230914	182000	276215680	5040	5040	5040	5040	0
88	20230914	181900	276215680	5040	5040	5040	5040	0
89	20230914	181800	276215680	5040	5040	5040	5040	0
90	20230914	181700	276215680	5040	5040	5040	5040	0
91	20230914	181600	276215680	5040	5040	5040	5040	0
92	20230914	181500	276215680	5040	5040	5040	5040	146
93	20230914	181400	276215680	5040	5040	5040	5040	0
94	20230914	181300	276215680	5040	5040	5040	5040	0
95	20230914	181200	276215680	5040	5040	5040	5040	0
96	20230914	181100	276215680	5040	5040	5040	5040	0
97	20230914	181000	276215680	5040	5040	5040	5040	0
98	20230914	180900	276215680	5040	5040	5040	5040	0
99	20230914	180800	276215680	5040	5040	5040	5040	0
100	20230914	180700	276215680	5040	5040	5040	5040	0
101	20230914	180600	276215680	5040	5040	5040	5040	0
102	20230914	180500	276215680	5040	5040	5040	5040	0
103	20230914	180400	276215680	5040	5040	5040	5040	0
104	20230914	180300	276215680	5040	5040	5040	5040	0
105	20230914	180200	276215680	5040	5040	5040	5040	0
106	20230914	180100	276215680	5040	5040	5040	5040	0
107	20230914	180000	276215680	5040	5040	5040	5040	0
108	20230914	175900	276215680	5040	5040	5040	5040	0
109	20230914	175800	276215680	5040	5040	5040	5040	0
110	20230914	175700	276215680	5040	5040	5040	5040	0
111	20230914	175600	276215680	5040	5040	5040	5040	0
112	20230914	175500	276215680	5040	5040	5040	5040	0
113	20230914	175400	276215680	5040	5040	5040	5040	0
114	20230914	175300	276215680	5040	5040	5040	5040	0
115	20230914	175200	276215680	5040	5040	5040	5040	0
116	20230914	175100	276215680	5040	5040	5040	5040	0
117	20230914	175000	276215680	5040	5040	5040	5040	0
118	20230914	174900	276215680	5040	5040	5040	5040	0
119	20230914	174800	276215680	5040	5040	5040	5040	0
120	20230914	174700	276215680	5040	5040	5040	5040	0
121	20230914	174600	276215680	5040	5040	5040	5040	0
122	20230914	174500	276215680	5040	5040	5040	5040	146
123	20230914	174400	276215680	5040	5040	5040	5040	0
124	20230914	174300	276215680	5040	5040	5040	5040	0
125	20230914	174200	276215680	5040	5040	5040	5040	0
126	20230914	174100	276215680	5040	5040	5040	5040	0
127	20230914	174000	276215680	5040	5040	5040	5040	0
128	20230914	173900	276215680	5040	5040	5040	5040	0
129	20230914	173800	276215680	5040	5040	5040	5040	0
130	20230914	173700	276215680	5040	5040	5040	5040	0
131	20230914	173600	276215680	5040	5040	5040	5040	0
132	20230914	173500	276215680	5040	5040	5040	5040	0
133	20230914	173400	276215680	5040	5040	5040	5040	0
134	20230914	173300	276215680	5040	5040	5040	5040	0
135	20230914	173200	276215680	5040	5040	5040	5040	0
136	20230914	173100	276215680	5040	5040	5040	5040	0
137	20230914	173000	276215680	5040	5040	5040	5040	0
138	20230914	172900	276215680	5040	5040	5040	5040	0
139	20230914	172800	276215680	5040	5040	5040	5040	0
140	20230914	172700	276215680	5040	5040	5040	5040	0
141	20230914	172600	276215680	5040	5040	5040	5040	0
142	20230914	172500	276215680	5040	5040	5040	5040	0
143	20230914	172400	276215680	5040	5040	5040	5040	0
144	20230914	172300	276215680	5040	5040	5040	5040	0
145	20230914	172200	276215680	5040	5040	5040	5040	0
146	20230914	172100	276215680	5040	5040	5040	5040	0
147	20230914	172000	276215680	5040	5040	5040	5040	0
148	20230914	171900	276215680	5040	5040	5040	5040	0
149	20230914	171800	276215680	5040	5040	5040	5040	0
150	20230914	171700	276215680	5040	5040	5040	5040	0
151	20230914	171600	276215680	5040	5040	5040	5040	0
152	20230914	171500	276215680	5040	5040	5040	5040	146
153	20230914	171400	276215680	5040	5040	5040	5040	0
154	20230914	171300	276215680	5040	5040	5040	5040	0
155	20230914	171200	276215680	5040	5040	5040	5040	0
156	20230914	171100	276215680	5040	5040	5040	5040	0
157	20230914	171000	276215680	5040	5040	5040	5040	0
158	20230914	170900	276215680	5040	5040	5040	5040	0
159	20230914	170800	276215680	5040	5040	5040	5040	0
160	20230914	170700	276215680	5040	5040	5040	5040	0
161	20230914	170600	276215680	5040	5040	5040	5040	0
162	20230914	170500	276215680	5040	5040	5040	5040	0
163	20230914	170400	276215680	5040	5040	5040	5040	0
164	20230914	170300	276215680	5040	5040	5040	5040	0
165	20230914	170200	276215680	5040	5040	5040	5040	0
166	20230914	170100	276215680	5040	5040	5040	5040	0
167	20230914	170000	276215680	5040	5040	5040	5040	0
168	20230914	165900	276215680	5040	5040	5040	5040	0
169	20230914	165800	276215680	5040	5040	5040	5040	0
170	20230914	165700	276215680	5040	5040	5040	5040	0
171	20230914	165600	276215680	5040	5040	5040	5040	0
172	20230914	165500	276215680	5040	5040	5040	5040	0
173	20230914	165400	276215680	5040	5040	5040	5040	0
174	20230914	165300	276215680	5040	5040	5040	5040	0
175	20230914	165200	276215680	5040	5040	5040	5040	0
176	20230914	165100	276215680	5040	5040	5040	5040	0
177	20230914	165000	276215680	5040	5040	5040	5040	0
178	20230914	164900	276215680	5040	5040	5040	5040	0
179	20230914	164800	276215680	5040	5040	5040	5040	0
180	20230914	164700	276215680	5040	5040	5040	5040	0
181	20230914	164600	276215680	5040	5040	5040	5040	0
182	20230914	164500	276215680	5040	5040	5040	5040	146
183	20230914	164400	276215680	5040	5040	5040	5040	0
184	20230914	164300	276215680	5040	5040	5040	5040	0
185	20230914	164200	276215680	5040	5040	5040	5040	0
186	20230914	164100	276215680	5040	5040	5040	5040	0
187	20230914	164000	276215680	5040	5040	5040	5040	0
188	20230914	163900	276215680	5040	5040	5040	5040	0
189	20230914	163800	276215680	5040	5040	5040	5040	0
190	20230914	163700	276215680	5040	5040	5040	5040	0
191	20230914	163600	276215680	5040	5040	5040	5040	0
192	20230914	163500	276215680	5040	5040	5040	5040	0
193	20230914	163400	276215680	5040	5040	5040	5040	0
194	20230914	163300	276215680	5040	5040	5040	5040	0
195	20230914	163200	276215680	5040	5040	5040	5040	0
196	20230914	163100	276215680	5040	5040	5040	5040	0
197	20230914	163000	276215680	5040	5040	5040	5040	0
198	20230914	162900	276215680	5040	5040	5040	5040	0
199	20230914	162800	276215680	5040	5040	5040	5040	0
200	20230914	162700	276215680	5040	5040	5040	5040	0
201	20230914	162600	276215680	5040	5040	5040	5040	0
202	20230914	162500	276215680	5040	5040	5040	5040	0
203	20230914	162400	276215680	5040	5040	5040	5040	0
204	20230914	162300	276215680	5040	5040	5040	5040	0
205	20230914	162200	276215680	5040	5040	5040	5040	0
206	20230914	162100	276215680	5040	5040	5040	5040	0
207	20230914	162000	276215680	5040	5040	5040	5040	0
208	20230914	161900	276215680	5040	5040	5040	5040	0
209	20230914	161800	276215680	5040	5040	5040	5040	0
210	20230914	161700	276215680	5040	5040	5040	5040	0
211	20230914	161600	276215680	5040	5040	5040	5040	0
212	20230914	161500	276215680	5040	5040	5040	5040	146
213	20230914	161400	276215680	5040	5040	5040	5040	0
214	20230914	161300	276215680	5040	5040	5040	5040	0
215	20230914	161200	276215680	5040	5040	5040	5040	0
216	20230914	161100	276215680	5040	5040	5040	5040	0
217	20230914	161000	276215680	5040	5040	5040	5040	0
218	20230914	160900	276215680	5040	5040	5040	5040	0
219	20230914	160800	276215680	5040	5040	5040	5040	0
220	20230914	160700	276215680	5040	5040	5040	5040	0
221	20230914	160600	276215680	5040	5040	5040	5040	0
222	20230914	160500	276215680	5040	5040	5040	5040	0
223	20230914	160400	276215680	5040	5040	5040	5040	0
224	20230914	160300	276215680	5040	5040	5040	5040	0
225	20230914	160200	276215680	5040	5040	5040	5040	0
226	20230914	160100	276215680	5040	5040	5040	5040	0
227	20230914	160000	276215680	5040	5040	5040	5040	0
228	20230914	155900	276215680	5040	5040	5040	5040	0
229	20230914	155800	276215680	5040	5040	5040	5040	0
230	20230914	155700	276215680	5040	5040	5040	5040	0
231	20230914	155600	276215680	5040	5040	5040	5040	0
232	20230914	155500	276215680	5040	5040	5040	5040	0
233	20230914	155400	276215680	5040	5040	5040	5040	0
234	20230914	155300	276215680	5040	5040	5040	5040	0
235	20230914	155200	276215680	5040	5040	5040	5040	0
236	20230914	155100	276215680	5040	5040	5040	5040	0
237	20230914	155000	276215680	5040	5040	5040	5040	0
238	20230914	154900	276215680	5040	5040	5040	5040	0
239	20230914	154800	276215680	5040	5040	5040	5040	0
240	20230914	154700	276215680	5040	5040	5040	5040	0
241	20230914	154600	276215680	5040	5040	5040	5040	0
242	20230914	154500	276215680	5040	5040	5040	5040	146
243	20230914	154400	276215680	5040	5040	5040	5040	0
244	20230914	154300	276215680	5040	5040	5040	5040	0
245	20230914	154200	276215680	5040	5040	5040	5040	0
246	20230914	154100	276215680	5040	5040	5040	5040	0
247	20230914	154000	276215680	5040	5040	5040	5040	0
248	20230914	153900	276215680	5040	5040	5040	5040	0
249	20230914	153800	276215680	5040	5040	5040	5040	0
250	20230914	153700	276215680	5040	5040	5040	5040	0
251	20230914	153600	276215680	5040	5040	5040	5040	0
252	20230914	153500	276215680	5040	5040	5040	5040	0
253	20230914	153400	276215680	5040	5040	5040	5040	0
254	20230914	153300	276215680	5040	5040	5040	5040	0
255	20230914	153200	276215680	5040	5040	5040	5040	0
256	20230914	153100	276215680	5040	5040	5040	5040	0
257	20230914	153000	276215680	5040	5040	5040	5040	146
258	20230914	152900	275479840	5040	5040	5040	5040	0
259	20230914	152800	275479840	5040	5040	5040	5040	0
260	20230914	152700	275479840	5040	5040	5040	5040	0
261	20230914	152600	275479840	5040	5040	5040	5040	0
262	20230914	152500	275479840	5040	5040	5040	5040	0
263	20230914	152400	275479840	5040	5040	5040	5040	0
264	20230914	152300	275479840	5040	5040	5040	5040	0
265	20230914	152200	275479840	5040	5040	5040	5040	0
266	20230914	152100	275479840	5040	5040	5040	5040	0
267	20230914	152000	275479840	5040	5040	5040	5040	0
268	20230914	151900	275479840	5040	5040	5040	5040	44
269	20230914	151800	275258080	5040	5030	5040	5030	3309
270	20230914	151700	258613720	5040	5040	5040	5040	27
271	20230914	151600	258477640	5040	5040	5040	5040	9
272	20230914	151500	258432280	5040	5040	5040	5040	6
273	20230914	151400	258402040	5040	5040	5040	5040	0
274	20230914	151300	258402040	5040	5030	5040	5030	70
275	20230914	151200	258049320	5040	5040	5040	5040	0
276	20230914	151100	258049320	5040	5040	5040	5040	38
277	20230914	151000	257857800	5040	5040	5040	5040	8
278	20230914	150900	257817480	5040	5040	5040	5040	0
279	20230914	150800	257817480	5040	5040	5040	5040	0
280	20230914	150700	257817480	5040	5040	5040	5040	35
281	20230914	150600	257641080	5040	5040	5040	5040	1
282	20230914	150500	257636040	5030	5040	5040	5030	266
283	20230914	150400	256296000	5030	5030	5030	5030	50
284	20230914	150300	256044500	5030	5030	5030	5030	62
285	20230914	150200	255732640	5030	5030	5030	5030	0
286	20230914	150100	255732640	5030	5030	5030	5030	0
287	20230914	150000	255732640	5030	5030	5030	5030	0
288	20230914	145900	255732640	5030	5030	5030	5030	0
289	20230914	145800	255732640	5030	5030	5030	5030	350
290	20230914	145700	253972140	5040	5040	5040	5040	0
291	20230914	145600	253972140	5040	5040	5040	5040	0
292	20230914	145500	253972140	5040	5040	5040	5040	127
293	20230914	145400	253332060	5040	5040	5040	5040	0
294	20230914	145300	253332060	5040	5040	5040	5040	0
295	20230914	145200	253332060	5040	5040	5040	5040	0
296	20230914	145100	253332060	5040	5040	5040	5040	0
297	20230914	145000	253332060	5040	5040	5040	5040	267
298	20230914	144900	251986380	5030	5040	5040	5030	1300
299	20230914	144800	245447180	5040	5040	5040	5040	0
300	20230914	144700	245447180	5040	5040	5040	5040	0
301	20230914	144600	245447180	5040	5040	5040	5040	0
302	20230914	144500	245447180	5040	5040	5040	5040	0
303	20230914	144400	245447180	5040	5040	5040	5040	266
304	20230914	144300	244106540	5040	5040	5040	5040	0
305	20230914	144200	244106540	5040	5040	5040	5040	0
306	20230914	144100	244106540	5040	5040	5040	5040	0
307	20230914	144000	244106540	5040	5040	5040	5040	20
308	20230914	143900	244005740	5040	5040	5040	5040	0
309	20230914	143800	244005740	5040	5040	5040	5040	0
310	20230914	143700	244005740	5040	5040	5040	5040	0
311	20230914	143600	244005740	5040	5040	5040	5040	20
312	20230914	143500	243904940	5050	5050	5050	5050	2
313	20230914	143400	243894840	5050	5050	5050	5050	0
314	20230914	143300	243894840	5050	5050	5050	5050	0
315	20230914	143200	243894840	5050	5050	5050	5050	0
316	20230914	143100	243894840	5050	5050	5050	5050	1
317	20230914	143000	243889790	5050	5050	5050	5050	0
318	20230914	142900	243889790	5050	5050	5050	5050	0
319	20230914	142800	243889790	5050	5050	5050	5050	0
320	20230914	142700	243889790	5050	5050	5050	5050	0
321	20230914	142600	243889790	5050	5050	5050	5050	0
322	20230914	142500	243889790	5050	5050	5050	5050	0
323	20230914	142400	243889790	5050	5050	5050	5050	93
324	20230914	142300	243420140	5050	5050	5050	5050	0
325	20230914	142200	243420140	5050	5050	5050	5050	0
326	20230914	142100	243420140	5050	5050	5050	5050	0
327	20230914	142000	243420140	5050	5050	5050	5050	0
328	20230914	141900	243420140	5050	5050	5050	5050	0
329	20230914	141800	243420140	5050	5050	5050	5050	0
330	20230914	141700	243420140	5050	5050	5050	5050	0
331	20230914	141600	243420140	5050	5050	5050	5050	0
332	20230914	141500	243420140	5050	5050	5050	5050	0
333	20230914	141400	243420140	5050	5050	5050	5050	0
334	20230914	141300	243420140	5050	5050	5050	5050	0
335	20230914	141200	243420140	5050	5050	5050	5050	1
336	20230914	141100	243415090	5050	5050	5050	5050	1
337	20230914	141000	243410040	5020	5020	5020	5020	0
338	20230914	140900	243410040	5020	5020	5020	5020	0
339	20230914	140800	243410040	5020	5020	5020	5020	0
340	20230914	140700	243410040	5020	5020	5020	5020	0
341	20230914	140600	243410040	5020	5020	5020	5020	0
342	20230914	140500	243410040	5020	5020	5020	5020	0
343	20230914	140400	243410040	5020	5020	5020	5020	33
344	20230914	140300	243244380	5020	5030	5030	5020	200
345	20230914	140200	242238910	5050	5050	5050	5050	0
346	20230914	140100	242238910	5050	5030	5050	5030	17
347	20230914	140000	242153380	5030	5030	5030	5030	0
348	20230914	135900	242153380	5030	5030	5030	5030	0
349	20230914	135800	242153380	5030	5030	5030	5030	0
350	20230914	135700	242153380	5030	5030	5030	5030	0
351	20230914	135600	242153380	5030	5020	5030	5010	1900
352	20230914	135500	232621110	5020	5020	5020	5020	0
353	20230914	135400	232621110	5020	5020	5020	5020	0
354	20230914	135300	232621110	5020	5020	5020	5020	0
355	20230914	135200	232621110	5020	5020	5020	5020	0
356	20230914	135100	232621110	5020	5020	5020	5020	731
357	20230914	135000	228951490	5020	5020	5020	5020	0
358	20230914	134900	228951490	5020	5020	5020	5020	0
359	20230914	134800	228951490	5020	5020	5020	5020	1000
360	20230914	134700	223931490	5030	5030	5030	5030	0
361	20230914	134600	223931490	5030	5030	5030	5030	0
362	20230914	134500	223931490	5030	5030	5030	5030	0
363	20230914	134400	223931490	5030	5030	5030	5030	0
364	20230914	134300	223931490	5030	5030	5030	5030	0
365	20230914	134200	223931490	5030	5030	5030	5030	0
366	20230914	134100	223931490	5030	5030	5030	5030	7
367	20230914	134000	223896280	5040	5020	5040	5020	421
368	20230914	133900	221782840	5030	5030	5030	5030	40
369	20230914	133800	221581640	5030	5030	5030	5030	1000
370	20230914	133700	216551640	5040	5040	5040	5030	1269
371	20230914	133600	210165890	5050	5040	5050	5030	4740
372	20230914	133500	186285010	5020	5020	5020	5020	42
373	20230914	133400	186074170	5020	5020	5020	5020	0
374	20230914	133300	186074170	5020	5020	5020	5020	0
375	20230914	133200	186074170	5020	5020	5020	5020	1
376	20230914	133100	186069150	5040	5040	5040	5040	0
377	20230914	133000	186069150	5040	5040	5040	5040	0
378	20230914	132900	186069150	5040	5040	5040	5040	10
379	20230914	132800	186018750	5020	5030	5030	5020	3396
380	20230914	132700	168962870	5000	5050	5050	5000	15000
381	20230914	132600	93638200	5060	5060	5060	5060	0
382	20230914	132500	93638200	5060	5060	5060	5060	0
383	20230914	132400	93638200	5060	5060	5060	5060	0
384	20230914	132300	93638200	5060	5060	5060	5060	0
385	20230914	132200	93638200	5060	5060	5060	5060	0
386	20230914	132100	93638200	5060	5060	5060	5060	200
387	20230914	132000	92626200	5060	5060	5060	5060	0
388	20230914	131900	92626200	5060	5060	5060	5060	0
389	20230914	131800	92626200	5060	5060	5060	5060	0
390	20230914	131700	92626200	5060	5060	5060	5060	0
391	20230914	131600	92626200	5060	5060	5060	5060	0
392	20230914	131500	92626200	5060	5060	5060	5060	1221
393	20230914	131400	86447940	5060	5060	5060	5060	0
394	20230914	131300	86447940	5060	5060	5060	5060	0
395	20230914	131200	86447940	5060	5060	5060	5060	0
396	20230914	131100	86447940	5060	5060	5060	5060	2
397	20230914	131000	86437820	5050	5050	5050	5050	0
398	20230914	130900	86437820	5050	5050	5050	5050	0
399	20230914	130800	86437820	5050	5050	5050	5050	1089
400	20230914	130700	80938370	5050	5050	5050	5050	0
401	20230914	130600	80938370	5050	5050	5050	5050	0
402	20230914	130500	80938370	5050	5050	5050	5050	0
403	20230914	130400	80938370	5050	5050	5050	5050	0
404	20230914	130300	80938370	5050	5050	5050	5050	0
405	20230914	130200	80938370	5050	5050	5050	5050	0
406	20230914	130100	80938370	5050	5050	5050	5050	0
407	20230914	130000	80938370	5050	5050	5050	5050	0
408	20230914	125900	80938370	5050	5050	5050	5050	0
409	20230914	125800	80938370	5050	5050	5050	5050	0
410	20230914	125700	80938370	5050	5050	5050	5050	0
411	20230914	125600	80938370	5050	5050	5050	5050	1
412	20230914	125500	80933320	5040	5040	5040	5040	0
413	20230914	125400	80933320	5040	5040	5040	5040	0
414	20230914	125300	80933320	5040	5040	5040	5040	0
415	20230914	125200	80933320	5040	5040	5040	5040	40
416	20230914	125100	80731720	5050	5050	5050	5050	0
417	20230914	125000	80731720	5050	5050	5050	5050	0
418	20230914	124900	80731720	5050	5050	5050	5050	0
419	20230914	124800	80731720	5050	5050	5050	5050	1
420	20230914	124700	80726670	5030	5040	5040	5030	205
421	20230914	124600	79693480	5040	5040	5040	5040	42
422	20230914	124500	79481800	5050	5050	5050	5050	0
423	20230914	124400	79481800	5050	5050	5050	5050	3
424	20230914	124300	79466650	5050	5050	5050	5050	0
425	20230914	124200	79466650	5050	5050	5050	5050	10
426	20230914	124100	79416150	5050	5050	5050	5050	0
427	20230914	124000	79416150	5050	5050	5050	5050	0
428	20230914	123900	79416150	5050	5050	5050	5050	0
429	20230914	123800	79416150	5050	5050	5050	5050	0
430	20230914	123700	79416150	5050	5050	5050	5050	1
431	20230914	123600	79411100	5040	5040	5040	5040	0
432	20230914	123500	79411100	5040	5040	5040	5040	333
433	20230914	123400	77732780	5050	5050	5050	5050	0
434	20230914	123300	77732780	5050	5050	5050	5050	0
435	20230914	123200	77732780	5050	5050	5050	5050	0
436	20230914	123100	77732780	5050	5050	5050	5050	30
437	20230914	123000	77581280	5050	5050	5050	5050	0
438	20230914	122900	77581280	5050	5050	5050	5050	0
439	20230914	122800	77581280	5050	5050	5050	5050	0
440	20230914	122700	77581280	5050	5050	5050	5050	0
441	20230914	122600	77581280	5050	5050	5050	5050	93
442	20230914	122500	77111630	5050	5050	5050	5050	0
443	20230914	122400	77111630	5050	5050	5050	5050	0
444	20230914	122300	77111630	5050	5050	5050	5050	0
445	20230914	122200	77111630	5050	5050	5050	5050	0
446	20230914	122100	77111630	5050	5050	5050	5050	5
447	20230914	122000	77086380	5050	5050	5050	5050	3
448	20230914	121900	77071230	5050	5050	5050	5050	0
449	20230914	121800	77071230	5050	5050	5050	5050	0
450	20230914	121700	77071230	5050	5050	5050	5050	0
451	20230914	121600	77071230	5050	5050	5050	5050	0
452	20230914	121500	77071230	5050	5050	5050	5050	2
453	20230914	121400	77061130	5050	5050	5050	5050	0
454	20230914	121300	77061130	5050	5050	5050	5050	0
455	20230914	121200	77061130	5050	5050	5050	5050	0
456	20230914	121100	77061130	5050	5050	5050	5050	77
457	20230914	121000	76672280	5040	5030	5040	5030	2334
458	20230914	120900	64914920	5030	5030	5030	5030	0
459	20230914	120800	64914920	5030	5030	5030	5030	1
460	20230914	120700	64909890	5010	5010	5010	5010	0
461	20230914	120600	64909890	5010	5010	5010	5010	0
462	20230914	120500	64909890	5010	5020	5020	5010	2256
463	20230914	120400	53592910	5040	5040	5040	5040	0
464	20230914	120300	53592910	5040	5040	5040	5040	0
465	20230914	120200	53592910	5040	5040	5040	5040	0
466	20230914	120100	53592910	5040	5040	5040	5040	0
467	20230914	120000	53592910	5040	5030	5040	5030	102
468	20230914	115900	53079750	5040	5040	5040	5040	0
469	20230914	115800	53079750	5040	5040	5040	5040	0
470	20230914	115700	53079750	5040	5040	5040	5040	0
471	20230914	115600	53079750	5040	5040	5040	5040	0
472	20230914	115500	53079750	5040	5040	5040	5040	0
473	20230914	115400	53079750	5040	5040	5040	5040	0
474	20230914	115300	53079750	5040	5040	5040	5040	0
475	20230914	115200	53079750	5040	5040	5040	5040	0
476	20230914	115100	53079750	5040	5040	5040	5040	12
477	20230914	115000	53019270	5040	5020	5040	5020	554
478	20230914	114900	50237110	5040	5040	5040	5040	0
479	20230914	114800	50237110	5040	5040	5040	5040	0
480	20230914	114700	50237110	5040	5040	5040	5040	0
481	20230914	114600	50237110	5040	5040	5040	5040	0
482	20230914	114500	50237110	5040	5040	5040	5040	0
483	20230914	114400	50237110	5040	5040	5040	5040	0
484	20230914	114300	50237110	5040	5040	5040	5040	0
485	20230914	114200	50237110	5040	5040	5040	5040	0
486	20230914	114100	50237110	5040	5040	5040	5040	0
487	20230914	114000	50237110	5040	5040	5040	5040	0
488	20230914	113900	50237110	5040	5040	5040	5040	0
489	20230914	113800	50237110	5040	5040	5040	5040	0
490	20230914	113700	50237110	5040	5040	5040	5040	0
491	20230914	113600	50237110	5040	5040	5040	5040	0
492	20230914	113500	50237110	5040	5040	5040	5040	0
493	20230914	113400	50237110	5040	5040	5040	5040	0
494	20230914	113300	50237110	5040	5040	5040	5040	0
495	20230914	113200	50237110	5040	5040	5040	5040	0
496	20230914	113100	50237110	5040	5040	5040	5040	0
497	20230914	113000	50237110	5040	5040	5040	5040	0
498	20230914	112900	50237110	5040	5040	5040	5040	0
499	20230914	112800	50237110	5040	5040	5040	5040	0
500	20230914	112700	50237110	5040	5040	5040	5040	0
501	20230914	112600	50237110	5040	5040	5040	5040	0
502	20230914	112500	50237110	5040	5020	5040	5020	442
503	20230914	112400	48017430	5040	5040	5040	5040	0
504	20230914	112300	48017430	5040	5040	5040	5040	0
505	20230914	112200	48017430	5040	5040	5040	5040	0
506	20230914	112100	48017430	5040	5040	5040	5040	0
507	20230914	112000	48017430	5040	5040	5040	5040	0
508	20230914	111900	48017430	5040	5040	5040	5040	0
509	20230914	111800	48017430	5040	5040	5040	5040	0
510	20230914	111700	48017430	5040	5040	5040	5040	0
511	20230914	111600	48017430	5040	5040	5040	5040	0
512	20230914	111500	48017430	5040	5040	5040	5040	0
513	20230914	111400	48017430	5040	5020	5040	5020	135
514	20230914	111300	47339450	5040	5040	5040	5040	0
515	20230914	111200	47339450	5040	5040	5040	5040	0
516	20230914	111100	47339450	5040	5040	5040	5040	0
517	20230914	111000	47339450	5040	5040	5040	5040	0
518	20230914	110900	47339450	5040	5040	5040	5040	0
519	20230914	110800	47339450	5040	5040	5040	5040	0
520	20230914	110700	47339450	5040	5040	5040	5040	0
521	20230914	110600	47339450	5040	5020	5040	5020	183
522	20230914	110500	46420430	5040	5030	5040	5020	132
523	20230914	110400	45757330	5020	5020	5020	5020	0
524	20230914	110300	45757330	5020	5020	5020	5020	0
525	20230914	110200	45757330	5020	5030	5030	5020	213
526	20230914	110100	44687530	5040	5040	5040	5040	0
527	20230914	110000	44687530	5040	5040	5040	5040	0
528	20230914	105900	44687530	5040	5030	5040	5030	15
529	20230914	105800	44612060	5030	5030	5030	5030	0
530	20230914	105700	44612060	5030	5030	5030	5030	0
531	20230914	105600	44612060	5030	5030	5030	5030	0
532	20230914	105500	44612060	5030	5030	5030	5030	0
533	20230914	105400	44612060	5030	5030	5030	5030	6
534	20230914	105300	44581880	5040	5040	5040	5040	0
535	20230914	105200	44581880	5040	5040	5040	5040	0
536	20230914	105100	44581880	5040	5040	5040	5040	0
537	20230914	105000	44581880	5040	5040	5040	5040	0
538	20230914	104900	44581880	5040	5040	5040	5040	0
539	20230914	104800	44581880	5040	5040	5040	5040	0
540	20230914	104700	44581880	5040	5040	5040	5040	0
541	20230914	104600	44581880	5040	5040	5040	5040	0
542	20230914	104500	44581880	5040	5040	5040	5040	0
543	20230914	104400	44581880	5040	5040	5040	5040	0
544	20230914	104300	44581880	5040	5040	5040	5040	0
545	20230914	104200	44581880	5040	5040	5040	5040	0
546	20230914	104100	44581880	5040	5040	5040	5040	1
547	20230914	104000	44576840	5030	5030	5030	5030	0
548	20230914	103900	44576840	5030	5030	5030	5030	0
549	20230914	103800	44576840	5030	5030	5030	5030	0
550	20230914	103700	44576840	5030	5030	5030	5030	0
551	20230914	103600	44576840	5030	5030	5030	5030	5
552	20230914	103500	44551690	5030	5030	5030	5030	0
553	20230914	103400	44551690	5030	5030	5030	5030	0
554	20230914	103300	44551690	5030	5030	5030	5030	32
555	20230914	103200	44390730	5030	5030	5030	5030	2
556	20230914	103100	44380670	5040	5040	5040	5040	10
557	20230914	103000	44330270	5040	5040	5040	5040	0
558	20230914	102900	44330270	5040	5040	5040	5040	0
559	20230914	102800	44330270	5040	5040	5040	5040	0
560	20230914	102700	44330270	5040	5040	5040	5040	0
561	20230914	102600	44330270	5040	5040	5040	5040	0
562	20230914	102500	44330270	5040	5040	5040	5040	11
563	20230914	102400	44274830	5040	5040	5040	5040	0
564	20230914	102300	44274830	5040	5040	5040	5040	0
565	20230914	102200	44274830	5040	5040	5040	5040	10
566	20230914	102100	44224430	5040	5040	5040	5040	0
567	20230914	102000	44224430	5040	5040	5040	5040	0
568	20230914	101900	44224430	5040	5040	5040	5040	20
569	20230914	101800	44123630	5040	5040	5040	5040	0
570	20230914	101700	44123630	5040	5040	5040	5040	0
571	20230914	101600	44123630	5040	5040	5040	5040	0
572	20230914	101500	44123630	5040	5040	5040	5040	1
573	20230914	101400	44118590	5040	5040	5040	5040	6
574	20230914	101300	44088350	5040	5040	5040	5040	8
575	20230914	101200	44048030	5030	5030	5030	5030	374
576	20230914	101100	42166810	5040	5040	5040	5040	19
577	20230914	101000	42071050	5040	5040	5040	5040	0
578	20230914	100900	42071050	5040	5040	5040	5040	0
579	20230914	100800	42071050	5040	5040	5040	5040	0
580	20230914	100700	42071050	5040	5040	5040	5040	1
581	20230914	100600	42066010	5030	5030	5030	5030	100
582	20230914	100500	41563010	5030	5030	5030	5030	318
583	20230914	100400	39963470	5030	5030	5030	5030	162
584	20230914	100300	39148610	5030	5040	5040	5030	252
585	20230914	100200	37880980	5040	5050	5050	5040	96
586	20230914	100100	37397130	5040	5040	5040	5040	100
587	20230914	100000	36893130	5050	5050	5050	5050	0
588	20230914	095900	36893130	5050	5050	5050	5050	0
589	20230914	095800	36893130	5050	5050	5050	5050	0
590	20230914	095700	36893130	5050	5050	5050	5050	0
591	20230914	095600	36893130	5050	5050	5050	5050	0
592	20230914	095500	36893130	5050	5050	5050	5050	0
593	20230914	095400	36893130	5050	5050	5050	5050	0
594	20230914	095300	36893130	5050	5050	5050	5050	0
595	20230914	095200	36893130	5050	5050	5050	5050	0
596	20230914	095100	36893130	5050	5050	5050	5050	1
597	20230914	095000	36888080	5050	5050	5050	5050	2
598	20230914	094900	36877980	5060	5060	5060	5060	0
599	20230914	094800	36877980	5060	5060	5060	5060	0
600	20230914	094700	36877980	5060	5060	5060	5060	0
601	20230914	094600	36877980	5060	5060	5060	5060	0
602	20230914	094500	36877980	5060	5040	5060	5040	548
603	20230914	094400	34115100	5070	5050	5070	5050	1217
604	20230914	094300	27959810	5040	5020	5040	5020	3290
605	20230914	094200	11404330	5020	5020	5020	5020	2
606	20230914	094100	11394290	5000	5010	5010	5000	1500
607	20230914	094000	3891290	5030	5030	5030	5030	0
608	20230914	093900	3891290	5030	5030	5030	5030	0
609	20230914	093800	3891290	5030	5030	5030	5030	11
610	20230914	093700	3835960	5030	5030	5030	5030	50
611	20230914	093600	3584460	5030	5030	5030	5030	30
612	20230914	093500	3433560	5030	5030	5030	5030	0
613	20230914	093400	3433560	5030	5030	5030	5030	0
614	20230914	093300	3433560	5030	5030	5030	5030	7
615	20230914	093200	3398350	5030	5030	5030	5030	0
616	20230914	093100	3398350	5030	5020	5030	5020	19
617	20230914	093000	3302950	5030	5030	5030	5030	0
618	20230914	092900	3302950	5030	5030	5030	5030	0
619	20230914	092800	3302950	5030	5030	5030	5030	1
620	20230914	092700	3297920	5030	5030	5030	5030	0
621	20230914	092600	3297920	5030	5030	5030	5030	198
622	20230914	092500	2301980	5030	5030	5030	5030	0
623	20230914	092400	2301980	5030	5030	5030	5030	0
624	20230914	092300	2301980	5030	5030	5030	5030	0
625	20230914	092200	2301980	5030	5030	5030	5030	0
626	20230914	092100	2301980	5030	5030	5030	5030	77
627	20230914	092000	1914670	5030	5030	5030	5020	99
628	20230914	091900	1416930	5030	5030	5030	5030	72
629	20230914	091800	1054770	5030	5020	5030	5020	2
630	20230914	091700	1044720	5030	5030	5030	5030	0
631	20230914	091600	1044720	5030	5030	5030	5030	0
632	20230914	091500	1044720	5030	5030	5030	5030	54
633	20230914	091400	773100	5030	5030	5030	5030	0
634	20230914	091300	773100	5030	5030	5030	5030	0
635	20230914	091200	773100	5030	5030	5030	5030	0
636	20230914	091100	773100	5030	5030	5030	5030	0
637	20230914	091000	773100	5030	5030	5030	5030	2
638	20230914	090900	763040	5020	5020	5020	5020	0
639	20230914	090800	763040	5020	5020	5020	5020	46
640	20230914	090700	532120	5020	5020	5020	5020	55
641	20230914	090600	256020	5020	5020	5020	5020	0
642	20230914	090500	256020	5020	5020	5020	5020	0
643	20230914	090400	256020	5020	5020	5020	5020	0
644	20230914	090300	256020	5020	5020	5020	5020	0
645	20230914	090200	256020	5020	5020	5020	5020	0
646	20230914	090100	256020	5020	5020	5020	5020	0
647	20230914	090000	256020	5020	5020	5020	5020	51